Xiamen Xiangyu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.470 | 7.520 | 7.370 | 7.430 | 7.430 | 17,864,352 |
| 2025-10-21 | 7.540 | 7.560 | 7.450 | 7.450 | 7.450 | 19,139,493 |
| 2025-10-20 | 7.800 | 7.810 | 7.510 | 7.540 | 7.540 | 23,847,548 |
| 2025-10-17 | 7.730 | 7.890 | 7.680 | 7.760 | 7.760 | 24,428,400 |
| 2025-10-16 | 7.790 | 7.850 | 7.700 | 7.740 | 7.740 | 25,703,529 |
| 2025-10-15 | 7.640 | 7.970 | 7.580 | 7.780 | 7.780 | 29,805,162 |
| 2025-10-14 | 7.450 | 7.730 | 7.400 | 7.620 | 7.620 | 36,657,497 |
| 2025-10-13 | 7.340 | 7.440 | 7.270 | 7.390 | 7.390 | 22,814,471 |
| 2025-10-10 | 7.140 | 7.570 | 7.100 | 7.520 | 7.520 | 42,217,907 |
| 2025-10-09 | 7.030 | 7.180 | 6.950 | 7.140 | 7.140 | 20,654,394 |
| 2025-09-30 | 7.030 | 7.040 | 6.960 | 7.010 | 7.010 | 9,602,289 |
| 2025-09-29 | 7.010 | 7.050 | 6.950 | 7.020 | 7.020 | 13,559,464 |
| 2025-09-26 | 6.950 | 7.060 | 6.940 | 7.010 | 7.010 | 15,474,770 |
| 2025-09-25 | 7.110 | 7.120 | 6.940 | 7.000 | 7.000 | 16,494,216 |
| 2025-09-24 | 7.050 | 7.120 | 7.000 | 7.090 | 7.090 | 13,311,692 |
| 2025-09-23 | 7.100 | 7.130 | 6.990 | 7.080 | 7.080 | 12,181,105 |
| 2025-09-22 | 7.140 | 7.170 | 7.060 | 7.100 | 7.100 | 11,859,339 |
| 2025-09-19 | 7.070 | 7.160 | 7.070 | 7.140 | 7.140 | 10,297,328 |
| 2025-09-18 | 7.190 | 7.250 | 7.050 | 7.090 | 7.090 | 13,962,197 |
| 2025-09-17 | 7.210 | 7.250 | 7.180 | 7.200 | 7.200 | 10,619,024 |
| 2025-09-16 | 7.350 | 7.350 | 7.190 | 7.200 | 7.200 | 12,826,662 |
| 2025-09-15 | 7.220 | 7.350 | 7.190 | 7.320 | 7.320 | 17,221,889 |
| 2025-09-12 | 7.420 | 7.440 | 7.200 | 7.220 | 7.220 | 20,719,705 |
| 2025-09-11 | 7.400 | 7.430 | 7.360 | 7.400 | 7.400 | 13,304,913 |
| 2025-09-10 | 7.400 | 7.430 | 7.350 | 7.400 | 7.400 | 12,480,905 |
| 2025-09-09 | 7.410 | 7.450 | 7.330 | 7.370 | 7.370 | 12,706,316 |
| 2025-09-08 | 7.430 | 7.510 | 7.350 | 7.420 | 7.420 | 23,082,183 |
| 2025-09-05 | 7.370 | 7.440 | 7.310 | 7.440 | 7.440 | 14,271,687 |
| 2025-09-04 | 7.360 | 7.390 | 7.260 | 7.350 | 7.350 | 15,251,342 |
| 2025-09-03 | 7.400 | 7.450 | 7.270 | 7.380 | 7.380 | 15,950,723 |
| 2025-09-02 | 7.290 | 7.430 | 7.260 | 7.400 | 7.400 | 25,327,529 |
| 2025-09-01 | 7.150 | 7.400 | 7.120 | 7.290 | 7.290 | 32,498,286 |
| 2025-08-29 | 7.140 | 7.180 | 7.100 | 7.130 | 7.130 | 15,885,990 |
| 2025-08-28 | 7.170 | 7.230 | 7.000 | 7.140 | 7.140 | 23,490,685 |
| 2025-08-27 | 7.290 | 7.380 | 7.100 | 7.120 | 7.120 | 29,472,515 |
| 2025-08-26 | 7.090 | 7.260 | 7.060 | 7.260 | 7.260 | 21,669,120 |
| 2025-08-25 | 7.050 | 7.160 | 7.040 | 7.080 | 7.080 | 17,574,002 |
| 2025-08-22 | 7.040 | 7.060 | 6.970 | 7.050 | 7.050 | 15,088,298 |
| 2025-08-21 | 7.020 | 7.090 | 7.010 | 7.030 | 7.030 | 16,358,857 |
| 2025-08-20 | 6.970 | 7.030 | 6.940 | 7.030 | 7.030 | 12,272,059 |
| 2025-08-19 | 6.960 | 7.030 | 6.950 | 6.980 | 6.980 | 11,300,337 |
| 2025-08-18 | 6.970 | 7.030 | 6.930 | 6.990 | 6.990 | 17,076,686 |
| 2025-08-15 | 6.890 | 7.000 | 6.870 | 6.960 | 6.960 | 10,959,755 |
| 2025-08-14 | 6.990 | 7.010 | 6.880 | 6.880 | 6.880 | 10,891,645 |
| 2025-08-13 | 7.030 | 7.040 | 6.960 | 6.970 | 6.970 | 10,253,872 |
| 2025-08-12 | 7.050 | 7.080 | 6.970 | 7.020 | 7.020 | 12,095,283 |
| 2025-08-11 | 7.090 | 7.090 | 7.020 | 7.020 | 7.020 | 14,626,437 |
| 2025-08-08 | 7.110 | 7.120 | 7.050 | 7.100 | 7.100 | 9,563,849 |
| 2025-08-07 | 7.090 | 7.150 | 7.050 | 7.100 | 7.100 | 12,795,095 |
| 2025-08-06 | 7.190 | 7.220 | 7.080 | 7.100 | 7.100 | 12,970,457 |
| 2025-08-05 | 7.240 | 7.270 | 7.200 | 7.220 | 7.220 | 8,424,207 |
| 2025-08-04 | 7.050 | 7.230 | 7.050 | 7.220 | 7.220 | 10,074,860 |
| 2025-08-01 | 7.120 | 7.230 | 7.100 | 7.120 | 7.120 | 10,642,173 |
| 2025-07-31 | 7.300 | 7.300 | 7.090 | 7.140 | 7.140 | 14,929,582 |
| 2025-07-30 | 7.310 | 7.370 | 7.270 | 7.330 | 7.330 | 7,484,944 |
| 2025-07-29 | 7.430 | 7.440 | 7.280 | 7.300 | 7.300 | 14,808,980 |
| 2025-07-28 | 7.540 | 7.550 | 7.400 | 7.400 | 7.400 | 11,811,870 |
| 2025-07-25 | 7.470 | 7.590 | 7.450 | 7.540 | 7.540 | 13,209,159 |
| 2025-07-24 | 7.470 | 7.490 | 7.350 | 7.460 | 7.460 | 14,578,513 |
| 2025-07-23 | 7.520 | 7.580 | 7.430 | 7.460 | 7.460 | 12,758,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.6100 CNY |
| 2022-06-13 | 0.5100 CNY |
| 2021-06-18 | 0.3000 CNY |
| 2020-06-03 | 0.2500 CNY |
| 2019-10-08 | 0.1200 CNY |
| 2019-06-04 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.